Skip to main content

Agree Realty Corp (NY: ADC )

57.51 +0.47 (+0.82%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 57.05 57.95 56.91 57.51 709,509 +0.47(+0.82%)
Feb 22, 2024 57.14 57.27 56.46 57.04 759,772 -0.07(-0.12%)
Feb 21, 2024 56.60 57.17 56.24 57.11 1,127,456 +0.84(+1.49%)
Feb 20, 2024 57.05 57.31 56.10 56.27 1,202,006 -0.76(-1.33%)
Feb 16, 2024 57.00 57.63 56.73 57.03 948,287 -0.31(-0.54%)
Feb 15, 2024 56.70 57.74 56.39 57.34 1,039,192 +1.14(+2.03%)
Feb 14, 2024 56.68 57.50 55.53 56.20 2,127,072 -1.11(-1.94%)
Feb 13, 2024 57.25 57.75 56.48 57.31 1,410,483 -0.84(-1.44%)
Feb 12, 2024 57.67 58.41 57.61 58.15 1,597,627 +0.62(+1.08%)
Feb 09, 2024 58.02 58.24 57.28 57.53 1,031,655 -0.44(-0.76%)
Feb 08, 2024 57.99 58.51 57.88 57.97 709,990 -0.16(-0.28%)
Feb 07, 2024 58.23 58.52 57.84 58.13 690,472 -0.12(-0.21%)
Feb 06, 2024 57.67 58.40 57.59 58.25 669,723 +0.51(+0.88%)
Feb 05, 2024 58.75 58.75 57.60 57.74 788,533 -1.64(-2.76%)
Feb 02, 2024 60.72 60.76 58.98 59.38 949,785 -1.83(-2.99%)
Feb 01, 2024 59.61 61.26 59.30 61.21 914,086 +1.60(+2.68%)
Jan 31, 2024 60.09 60.60 59.42 59.61 815,868 -0.29(-0.48%)
Jan 30, 2024 60.20 60.36 59.42 59.90 554,923 -0.35(-0.59%)
Jan 29, 2024 59.25 60.33 59.12 60.25 1,259,199 +1.03(+1.73%)
Jan 26, 2024 59.56 59.72 58.96 59.23 424,846 -0.20(-0.34%)
Jan 25, 2024 59.37 59.67 58.97 59.43 1,049,882 +0.57(+0.96%)
Jan 24, 2024 60.91 60.91 58.78 58.86 1,367,260 -1.42(-2.36%)
Jan 23, 2024 61.17 61.40 59.91 60.28 814,050 -0.63(-1.03%)
Jan 22, 2024 61.75 62.12 60.52 60.91 2,066,600 +0.07(+0.11%)
Jan 19, 2024 60.68 61.28 60.18 60.84 801,015 +0.28(+0.46%)
Jan 18, 2024 60.95 61.02 60.27 60.56 947,904 -0.56(-0.91%)
Jan 17, 2024 61.35 62.05 60.63 61.12 817,685 -1.02(-1.63%)
Jan 16, 2024 62.33 62.74 61.89 62.14 600,265 -0.47(-0.75%)
Jan 12, 2024 62.91 63.15 62.28 62.60 442,412 +0.24(+0.38%)
Jan 11, 2024 62.31 62.48 61.54 62.36 1,100,204 +0.15(+0.24%)
Jan 10, 2024 63.42 63.48 62.15 62.22 945,278 -1.08(-1.70%)
Jan 09, 2024 63.01 63.39 62.74 63.29 1,514,662 -0.16(-0.25%)
Jan 08, 2024 63.03 63.67 62.84 63.45 1,020,639 +0.57(+0.90%)
Jan 05, 2024 62.38 63.09 62.07 62.88 1,106,899 +0.18(+0.29%)
Jan 04, 2024 62.22 63.13 61.96 62.70 1,325,324 +0.44(+0.70%)
Jan 03, 2024 62.87 62.95 61.99 62.26 1,666,315 -0.99(-1.56%)
Jan 02, 2024 62.51 63.48 62.37 63.25 991,846 +0.56(+0.89%)
Dec 29, 2023 63.09 63.22 62.63 62.69 752,669 -0.52(-0.82%)
Dec 28, 2023 62.44 63.22 62.44 63.21 614,726 +0.72(+1.16%)
Dec 27, 2023 62.45 62.65 62.26 62.49 962,916 -0.05(-0.08%)
Dec 26, 2023 62.25 62.73 62.08 62.54 590,422 +0.52(+0.83%)
Dec 22, 2023 62.09 62.54 61.83 62.02 664,151 +0.10(+0.16%)
Dec 21, 2023 61.86 62.06 61.16 61.92 709,791 +0.51(+0.82%)
Dec 20, 2023 61.45 62.33 61.42 61.42 1,056,145 -0.15(-0.24%)
Dec 19, 2023 60.86 61.79 60.86 61.56 1,216,625 +0.96(+1.59%)
Dec 18, 2023 61.21 61.42 60.39 60.60 1,030,564 -0.14(-0.23%)
Dec 15, 2023 61.25 61.91 60.52 60.74 3,252,725 -0.83(-1.35%)
Dec 14, 2023 62.49 62.73 61.49 61.57 982,019 +0.18(+0.29%)
Dec 13, 2023 58.83 61.58 58.71 61.40 1,166,411 +2.51(+4.26%)
Dec 12, 2023 58.84 59.22 58.44 58.89 732,363 +0.06(+0.10%)
Dec 11, 2023 58.06 59.08 57.81 58.83 975,042 +0.41(+0.70%)
Dec 08, 2023 59.88 60.09 58.34 58.42 1,235,968 -1.72(-2.85%)
Dec 07, 2023 60.24 60.49 59.96 60.14 438,358 -0.26(-0.43%)
Dec 06, 2023 60.74 61.35 60.23 60.39 823,502 -0.10(-0.16%)
Dec 05, 2023 60.84 61.11 60.29 60.49 1,065,964 -0.52(-0.85%)
Dec 04, 2023 59.53 61.12 59.53 61.01 1,280,851 +1.38(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.